Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C E C O Envir (NQ: CECE )

11.65 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 1.729 1.729 1.729 1.729 115 +0.14(+8.74%)
Jul 30, 2003 1.634 1.634 1.590 1.590 460 -0.15(-8.50%)
Jul 29, 2003 1.738 1.738 1.738 1.738 115 +0.00(+0.00%)
Jul 28, 2003 1.738 1.738 1.738 1.738 345 +0.00(+0.00%)
Jul 25, 2003 1.590 1.738 1.590 1.738 1,495 +0.00(+0.00%)
Jul 24, 2003 1.616 1.825 1.599 1.738 16,799 +0.12(+7.47%)
Jul 23, 2003 1.617 1.617 1.617 1.617 115 +0.00(+0.05%)
Jul 22, 2003 1.616 1.616 1.616 1.616 115 -0.03(-2.11%)
Jul 21, 2003 1.651 1.651 1.651 1.651 0 +0.00(+0.00%)
Jul 18, 2003 1.651 1.651 1.651 1.651 0 +0.00(+0.00%)
Jul 17, 2003 1.651 1.651 1.651 1.651 115 -0.13(-7.32%)
Jul 16, 2003 1.782 1.782 1.782 1.782 230 -0.04(-2.38%)
Jul 15, 2003 1.434 1.825 1.382 1.825 6,788 +0.33(+22.09%)
Jul 14, 2003 1.495 1.495 1.495 1.495 0 +0.00(+0.00%)
Jul 11, 2003 1.530 1.530 1.443 1.495 1,265 -0.04(-2.82%)
Jul 10, 2003 1.538 1.538 1.538 1.538 0 +0.00(+0.00%)
Jul 09, 2003 1.538 1.538 1.538 1.538 0 +0.00(+0.00%)
Jul 08, 2003 1.538 1.538 1.538 1.538 0 +0.00(+0.00%)
Jul 07, 2003 1.538 1.538 1.538 1.538 0 +0.00(+0.00%)
Jul 03, 2003 1.538 1.538 1.538 1.538 0 +0.00(+0.00%)
Jul 02, 2003 1.538 1.538 1.538 1.538 345 -0.22(-12.38%)
Jul 01, 2003 1.756 1.756 1.756 1.756 0 +0.19(+12.22%)
Jun 30, 2003 1.608 1.608 1.564 1.564 460 -0.19(-10.89%)
Jun 27, 2003 1.738 1.756 1.538 1.756 2,531 +0.00(+0.00%)
Jun 26, 2003 1.729 1.756 1.729 1.756 4,372 +0.02(+1.00%)
Jun 25, 2003 1.730 1.738 1.564 1.738 3,106 +0.04(+2.51%)
Jun 24, 2003 1.696 1.696 1.696 1.696 0 +0.00(+0.00%)
Jun 23, 2003 1.695 1.696 1.695 1.696 690 +0.01(+0.57%)
Jun 20, 2003 1.686 1.686 1.686 1.686 0 +0.00(+0.00%)
Jun 19, 2003 1.686 1.686 1.686 1.686 0 +0.00(+0.00%)
Jun 18, 2003 1.686 1.686 1.686 1.686 2,301 -0.04(-2.51%)
Jun 17, 2003 1.729 1.729 1.729 1.729 5,753 +0.00(+0.00%)
Jun 16, 2003 1.729 1.729 1.729 1.729 575 -0.01(-0.50%)
Jun 13, 2003 1.738 1.738 1.738 1.738 5,638 -0.00(-0.05%)
Jun 12, 2003 1.739 1.739 1.739 1.739 0 +0.00(+0.00%)
Jun 11, 2003 1.729 1.790 1.729 1.739 12,542 +0.00(+0.05%)
Jun 10, 2003 1.747 1.747 1.738 1.738 17,259 -0.03(-1.96%)
Jun 09, 2003 1.729 1.773 1.729 1.773 4,717 +0.03(+2.00%)
Jun 06, 2003 1.738 1.738 1.738 1.738 6,903 +0.04(+2.56%)
Jun 05, 2003 1.695 1.695 1.695 1.695 0 +0.00(+0.00%)
Jun 04, 2003 1.703 1.703 1.695 1.695 11,506 -0.02(-1.02%)
Jun 03, 2003 1.651 1.738 1.651 1.712 7,479 +0.06(+3.68%)
Jun 02, 2003 1.712 1.712 1.651 1.651 7,134 +0.00(+0.00%)
May 30, 2003 1.651 1.651 1.651 1.651 6,213 +0.06(+3.82%)
May 29, 2003 1.556 1.590 1.547 1.590 2,416 +0.03(+2.24%)
May 28, 2003 1.556 1.556 1.547 1.556 2,416 -0.07(-4.28%)
May 27, 2003 1.634 1.634 1.556 1.625 3,567 -0.02(-1.06%)
May 23, 2003 1.738 1.747 1.643 1.643 25,314 -0.09(-5.45%)
May 22, 2003 1.564 1.738 1.564 1.737 39,697 +0.18(+11.68%)
May 21, 2003 1.521 1.556 1.521 1.556 16,914 +0.03(+2.29%)
May 20, 2003 1.477 1.521 1.477 1.521 11,966 +0.05(+3.55%)
May 19, 2003 1.469 1.469 1.469 1.469 0 +0.00(+0.00%)
May 16, 2003 1.469 1.469 1.469 1.469 230 -0.01(-0.59%)
May 15, 2003 1.477 1.477 1.477 1.477 0 +0.00(+0.00%)
May 14, 2003 1.495 1.495 1.477 1.477 4,832 +0.03(+2.41%)
May 13, 2003 1.469 1.486 1.443 1.443 7,479 +0.03(+2.47%)
May 12, 2003 1.408 1.408 1.408 1.408 920 +0.01(+0.62%)
May 09, 2003 1.399 1.399 1.399 1.399 115 +0.00(+0.00%)
May 08, 2003 1.399 1.399 1.399 1.399 0 +0.00(+0.00%)
May 07, 2003 1.399 1.399 1.399 1.399 0 +0.00(+0.00%)
May 06, 2003 1.399 1.399 1.399 1.399 2,301 +0.01(+0.62%)
May 05, 2003 1.434 1.434 1.391 1.391 2,646 -0.04(-3.03%)
May 02, 2003 1.434 1.434 1.434 1.434 5,638 -0.02(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.